|
Closing price on 5/23/2017
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
185,300 |
| Split-adjusted Price |
3.30 |
|
|
NHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
185,300
|
|
|
5/22/2017
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.27
|
3.30
|
532,500
|
|
|
5/19/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.18
|
3.30
|
413,600
|
|
|
5/18/2017
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.22
|
3.30
|
191,200
|
|
|
5/17/2017
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
74,300
|
|
|
5/16/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
181,119
|
|
|
5/15/2017
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.25
|
3.30
|
231,400
|
|
|
5/12/2017
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
234,900
|
|
|
5/11/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.23
|
3.30
|
182,700
|
|
|
5/10/2017
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.21
|
3.30
|
177,010
|
|
|
5/9/2017
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
167,010
|
|
|
5/8/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.24
|
3.30
|
449,500
|
|
|
5/5/2017
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.17
|
3.30
|
365,400
|
|
|
5/4/2017
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.02
|
3.00
|
175,100
|
|
|
5/3/2017
|
-0.20 / -6.06%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
1,377,820
|
|
|
4/28/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
469,200
|
|
|
4/27/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
342,200
|
|
|
4/26/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.30
|
3.30
|
3.30
|
1,420,800
|
|
|
4/25/2017
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.33
|
3.30
|
996,040
|
|
|
4/24/2017
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
181,336
|
|
|
4/21/2017
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.45
|
3.40
|
800,129
|
|
|
4/20/2017
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.70
|
3.60
|
936,000
|
|
|
4/19/2017
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
228,525
|
|
|
4/18/2017
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
298,733
|
|
|
4/17/2017
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.71
|
3.80
|
729,000
|
|
|
4/14/2017
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
513,540
|
|
|
4/13/2017
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.79
|
3.80
|
172,100
|
|
|
4/12/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
812,700
|
|
|
4/11/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
288,000
|
|
|
4/10/2017
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
230,923
|
|
|